威星智能 sz.002849
17.85
+0.90%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.80 | 18.03 | 17.53 | 17.75 | -0.28% | 1.00 | 2.90% |
| 2026-04-21 | 18.25 | 18.25 | 17.57 | 17.80 | -0.95% | 1.03 | 3.01% |
| 2026-04-20 | 18.18 | 18.60 | 17.92 | 17.97 | -0.94% | 1.05 | 2.98% |
| 2026-04-17 | 18.01 | 18.20 | 17.79 | 18.14 | +0.55% | 0.89 | 2.55% |
| 2026-04-16 | 18.21 | 18.45 | 18.00 | 18.04 | -0.93% | 1.03 | 2.95% |
| 2026-04-15 | 18.01 | 18.59 | 17.91 | 18.21 | +1.79% | 1.48 | 4.19% |
| 2026-04-14 | 18.00 | 18.30 | 17.52 | 17.89 | +1.30% | 1.29 | 3.76% |
| 2026-04-13 | 17.87 | 17.87 | 16.93 | 17.66 | -2.16% | 1.74 | 5.14% |
| 2026-04-10 | 17.65 | 18.76 | 17.55 | 18.05 | +2.32% | 2.19 | 6.26% |
| 2026-04-09 | 17.41 | 17.76 | 17.20 | 17.64 | +1.15% | 1.24 | 3.65% |
| 2026-04-08 | 16.92 | 17.50 | 16.78 | 17.44 | +5.19% | 1.34 | 4.01% |
| 2026-04-07 | 16.36 | 16.80 | 16.14 | 16.58 | +1.59% | 0.69 | 2.17% |
| 2026-04-03 | 16.60 | 16.76 | 15.95 | 16.32 | -1.69% | 0.89 | 2.83% |
| 2026-04-02 | 16.80 | 16.94 | 16.50 | 16.60 | -1.54% | 0.81 | 2.51% |
| 2026-04-01 | 16.90 | 17.03 | 16.61 | 16.86 | +1.87% | 0.73 | 2.24% |
| 2026-03-31 | 16.88 | 17.07 | 16.55 | 16.55 | -1.72% | 1.00 | 3.08% |
| 2026-03-30 | 16.34 | 17.04 | 16.25 | 16.84 | +2.31% | 1.26 | 3.91% |
| 2026-03-27 | 15.32 | 16.69 | 15.27 | 16.46 | +6.26% | 1.73 | 5.51% |
| 2026-03-26 | 15.83 | 15.92 | 15.35 | 15.49 | -2.15% | 0.67 | 2.23% |
| 2026-03-25 | 15.57 | 16.06 | 15.37 | 15.83 | +3.06% | 1.20 | 3.90% |